致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-03 | 6.44 | 6.48 | -0.07 | -1.07% | 6.37 | 6.57 | 62004 | 4011 | 1.65% |
| 2025-04-02 | 6.39 | 6.55 | 0.08 | 1.24% | 6.39 | 6.60 | 75305 | 4902 | 2.01% |
| 2025-04-01 | 6.39 | 6.47 | 0.12 | 1.89% | 6.36 | 6.54 | 76274 | 4925 | 2.03% |
| 2025-03-31 | 6.42 | 6.35 | -0.16 | -2.46% | 6.22 | 6.50 | 102705 | 6508 | 2.74% |
| 2025-03-28 | 6.49 | 6.51 | 0.04 | 0.62% | 6.45 | 6.95 | 119950 | 7930 | 3.20% |
| 2025-03-27 | 6.61 | 6.47 | -0.21 | -3.14% | 6.44 | 6.67 | 131264 | 8561 | 3.50% |
| 2025-03-26 | 6.91 | 6.68 | -0.23 | -3.33% | 6.64 | 7.09 | 169339 | 11487 | 4.51% |
| 2025-03-25 | 6.75 | 6.91 | 0.05 | 0.73% | 6.58 | 7.12 | 215273 | 14754 | 5.74% |
| 2025-03-24 | 6.70 | 6.86 | 0.08 | 1.18% | 6.69 | 7.38 | 292248 | 20337 | 7.79% |
| 2025-03-21 | 6.39 | 6.78 | 0.29 | 4.47% | 6.37 | 6.96 | 238637 | 15821 | 6.36% |
| 2025-03-20 | 6.26 | 6.49 | 0.23 | 3.67% | 6.18 | 6.73 | 263867 | 17102 | 7.03% |
| 2025-03-19 | 6.40 | 6.26 | -0.15 | -2.34% | 6.22 | 6.41 | 109573 | 6868 | 2.92% |
| 2025-03-18 | 6.44 | 6.41 | -0.14 | -2.14% | 6.37 | 6.59 | 243067 | 15650 | 6.48% |
| 2025-03-17 | 5.93 | 6.55 | 0.64 | 10.83% | 5.93 | 6.70 | 350572 | 22302 | 9.34% |
| 2025-03-14 | 5.77 | 5.91 | 0.15 | 2.60% | 5.72 | 5.92 | 98419 | 5761 | 2.62% |
| 2025-03-13 | 5.82 | 5.76 | -0.06 | -1.03% | 5.66 | 5.83 | 69734 | 3990 | 1.86% |
| 2025-03-12 | 5.82 | 5.82 | -0.01 | -0.17% | 5.79 | 5.88 | 62384 | 3632 | 1.66% |
| 2025-03-11 | 5.76 | 5.83 | 0.01 | 0.17% | 5.72 | 5.86 | 50572 | 2930 | 1.35% |
| 2025-03-10 | 5.77 | 5.82 | 0.07 | 1.22% | 5.76 | 5.92 | 79641 | 4647 | 2.12% |
| 2025-03-07 | 5.81 | 5.75 | -0.04 | -0.69% | 5.71 | 5.81 | 44167 | 2542 | 1.18% |
| 2025-03-06 | 5.69 | 5.79 | 0.09 | 1.58% | 5.66 | 5.80 | 70086 | 4029 | 1.87% |
| 2025-03-05 | 5.77 | 5.70 | -0.07 | -1.21% | 5.59 | 5.77 | 66473 | 3757 | 1.77% |
| 2025-03-04 | 5.65 | 5.77 | 0.09 | 1.58% | 5.65 | 5.78 | 50541 | 2896 | 1.35% |
| 2025-03-03 | 5.66 | 5.68 | 0.05 | 0.89% | 5.60 | 5.77 | 61876 | 3532 | 1.65% |
| 2025-02-28 | 5.80 | 5.63 | -0.17 | -2.93% | 5.61 | 5.80 | 67872 | 3852 | 1.81% |
| 2025-02-27 | 5.88 | 5.80 | -0.08 | -1.36% | 5.70 | 5.91 | 73445 | 4247 | 1.96% |
| 2025-02-26 | 5.83 | 5.88 | 0.05 | 0.86% | 5.83 | 5.93 | 61686 | 3626 | 1.64% |
| 2025-02-25 | 5.89 | 5.83 | -0.07 | -1.19% | 5.81 | 5.91 | 56851 | 3325 | 1.51% |
| 2025-02-24 | 5.74 | 5.90 | 0.14 | 2.43% | 5.74 | 5.96 | 93312 | 5471 | 2.49% |
| 2025-02-21 | 5.80 | 5.76 | -0.05 | -0.86% | 5.69 | 5.84 | 67249 | 3858 | 1.79% |
| 2025-02-20 | 5.82 | 5.81 | 0.02 | 0.35% | 5.72 | 5.82 | 40796 | 2357 | 1.09% |
| 2025-02-19 | 5.72 | 5.79 | 0.05 | 0.87% | 5.71 | 5.84 | 50227 | 2908 | 1.34% |
| 2025-02-18 | 5.87 | 5.74 | -0.13 | -2.21% | 5.71 | 5.97 | 74206 | 4333 | 1.98% |
| 2025-02-17 | 5.69 | 5.87 | 0.17 | 2.98% | 5.68 | 5.91 | 87448 | 5104 | 2.33% |
| 2025-02-14 | 5.73 | 5.70 | -0.03 | -0.52% | 5.68 | 5.78 | 50226 | 2872 | 1.34% |
| 2025-02-13 | 5.82 | 5.73 | -0.10 | -1.72% | 5.72 | 5.84 | 51268 | 2953 | 1.37% |
| 2025-02-12 | 5.80 | 5.83 | 0.04 | 0.69% | 5.75 | 5.85 | 53367 | 3096 | 1.42% |
| 2025-02-11 | 5.87 | 5.79 | -0.08 | -1.36% | 5.74 | 5.90 | 60261 | 3484 | 1.61% |
| 2025-02-10 | 5.76 | 5.87 | 0.16 | 2.80% | 5.71 | 5.87 | 76994 | 4466 | 2.05% |
| 2025-02-07 | 5.71 | 5.71 | 0.01 | 0.18% | 5.65 | 5.83 | 92530 | 5323 | 2.47% |
| 2025-02-06 | 5.63 | 5.70 | 0.06 | 1.06% | 5.52 | 5.71 | 57963 | 3260 | 1.54% |
| 2025-02-05 | 5.56 | 5.64 | 0.08 | 1.44% | 5.51 | 5.65 | 49658 | 2781 | 1.32% |
| 2025-01-27 | 5.60 | 5.56 | 0.01 | 0.18% | 5.52 | 5.70 | 55410 | 3106 | 1.48% |
| 2025-01-24 | 5.60 | 5.55 | -0.04 | -0.72% | 5.48 | 5.62 | 69644 | 3851 | 1.86% |
| 2025-01-23 | 5.62 | 5.59 | 0.05 | 0.90% | 5.58 | 5.75 | 74908 | 4242 | 2.00% |
| 2025-01-22 | 5.60 | 5.54 | -0.08 | -1.42% | 5.50 | 5.64 | 55186 | 3065 | 1.47% |
| 2025-01-21 | 5.75 | 5.62 | -0.09 | -1.58% | 5.58 | 5.75 | 50454 | 2848 | 1.34% |
| 2025-01-20 | 5.62 | 5.71 | 0.11 | 1.96% | 5.53 | 5.73 | 61321 | 3472 | 1.63% |
| 2025-01-17 | 5.62 | 5.60 | -0.04 | -0.71% | 5.56 | 5.67 | 51342 | 2873 | 1.37% |
| 2025-01-16 | 5.63 | 5.64 | 0.04 | 0.71% | 5.57 | 5.72 | 65746 | 3713 | 1.75% |
| 2025-01-15 | 5.63 | 5.60 | 0.00 | 0.00% | 5.55 | 5.69 | 67481 | 3786 | 1.80% |
| 2025-01-14 | 5.36 | 5.60 | 0.26 | 4.87% | 5.34 | 5.69 | 92752 | 5142 | 2.47% |
| 2025-01-13 | 5.21 | 5.34 | 0.10 | 1.91% | 5.11 | 5.38 | 74667 | 3934 | 1.99% |
| 2025-01-10 | 5.47 | 5.24 | -0.22 | -4.03% | 5.23 | 5.49 | 62254 | 3334 | 1.66% |
| 2025-01-09 | 5.44 | 5.46 | 0.03 | 0.55% | 5.41 | 5.53 | 53880 | 2946 | 1.44% |
| 2025-01-08 | 5.44 | 5.43 | -0.04 | -0.73% | 5.24 | 5.53 | 73879 | 3994 | 1.97% |
| 2025-01-07 | 5.38 | 5.47 | 0.12 | 2.24% | 5.32 | 5.47 | 71783 | 3878 | 1.91% |
| 2025-01-06 | 5.34 | 5.35 | -0.04 | -0.74% | 5.17 | 5.41 | 92378 | 4895 | 2.46% |
| 2025-01-03 | 5.65 | 5.39 | -0.20 | -3.58% | 5.37 | 5.67 | 104646 | 5718 | 2.79% |
| 2025-01-02 | 5.69 | 5.59 | -0.07 | -1.24% | 5.53 | 5.76 | 116035 | 6570 | 3.10% |
| 2024-12-31 | 5.81 | 5.66 | -0.12 | -2.08% | 5.64 | 5.91 | 145314 | 8385 | 3.88% |
| 2024-12-30 | 6.29 | 5.78 | -0.77 | -11.76% | 5.71 | 6.30 | 292143 | 17262 | 7.80% |
| 2024-12-27 | 6.60 | 6.55 | -0.07 | -1.06% | 6.48 | 6.70 | 91742 | 6012 | 2.45% |
| 2024-12-26 | 6.33 | 6.62 | 0.24 | 3.76% | 6.30 | 6.73 | 156721 | 10244 | 4.18% |
| 2024-12-25 | 6.89 | 6.38 | -0.56 | -8.07% | 6.07 | 6.93 | 236328 | 14972 | 6.31% |